Liberty Live Group (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
84.95
-1.86 (-2.14%)
Jul 31, 2025, 1:50 PM - Market open
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 85.97 | 88.31 | 85.74 | 86.81 | 86.81 | 1.18% | 666,031 |
| Jul 29, 2025 | 86.15 | 86.81 | 84.73 | 85.80 | 85.80 | 0.14% | 1,023,268 |
| Jul 28, 2025 | 85.10 | 85.68 | 83.12 | 85.68 | 85.68 | 0.50% | 355,388 |
| Jul 25, 2025 | 84.73 | 85.26 | 83.84 | 85.25 | 85.25 | 0.61% | 424,631 |
| Jul 24, 2025 | 84.36 | 85.58 | 84.08 | 84.73 | 84.73 | 0.52% | 568,527 |
| Jul 23, 2025 | 81.98 | 85.28 | 81.80 | 84.29 | 84.29 | 2.43% | 476,127 |
| Jul 22, 2025 | 81.61 | 82.92 | 80.84 | 82.29 | 82.29 | 1.21% | 251,512 |
| Jul 21, 2025 | 82.14 | 82.43 | 81.17 | 81.31 | 81.31 | -0.83% | 294,214 |
| Jul 18, 2025 | 82.92 | 82.92 | 81.14 | 81.99 | 81.99 | -0.35% | 211,045 |
| Jul 17, 2025 | 81.25 | 82.69 | 81.25 | 82.28 | 82.28 | 1.08% | 211,793 |
| Jul 16, 2025 | 80.98 | 81.87 | 79.78 | 81.40 | 81.40 | 0.94% | 253,961 |
| Jul 15, 2025 | 81.69 | 82.81 | 80.27 | 80.64 | 80.64 | -1.36% | 254,516 |
| Jul 14, 2025 | 77.99 | 81.83 | 77.99 | 81.75 | 81.75 | 4.65% | 331,012 |
| Jul 11, 2025 | 78.94 | 79.10 | 76.30 | 78.12 | 78.12 | -0.99% | 125,652 |
| Jul 10, 2025 | 78.18 | 79.21 | 77.34 | 78.90 | 78.90 | 0.88% | 206,031 |
| Jul 9, 2025 | 78.24 | 78.30 | 77.47 | 78.21 | 78.21 | 0.12% | 217,451 |
| Jul 8, 2025 | 79.86 | 80.11 | 76.71 | 78.12 | 78.12 | -1.81% | 331,993 |
| Jul 7, 2025 | 81.41 | 81.50 | 79.03 | 79.56 | 79.56 | -2.51% | 287,955 |
| Jul 3, 2025 | 80.78 | 82.37 | 80.29 | 81.61 | 81.61 | 1.69% | 187,678 |
| Jul 2, 2025 | 80.55 | 80.94 | 79.35 | 80.25 | 80.25 | -0.17% | 261,410 |
| Jul 1, 2025 | 81.24 | 82.29 | 79.57 | 80.39 | 80.39 | -0.95% | 334,069 |
| Jun 30, 2025 | 81.00 | 81.73 | 80.09 | 81.16 | 81.16 | 0.88% | 247,823 |
| Jun 27, 2025 | 79.63 | 81.61 | 78.86 | 80.45 | 80.45 | 1.55% | 690,051 |
| Jun 26, 2025 | 78.57 | 79.48 | 77.52 | 79.22 | 79.22 | 0.94% | 357,123 |
| Jun 25, 2025 | 79.65 | 79.65 | 78.13 | 78.48 | 78.48 | -1.30% | 193,343 |
| Jun 24, 2025 | 81.03 | 81.21 | 79.25 | 79.52 | 79.52 | -1.66% | 303,490 |
| Jun 23, 2025 | 78.68 | 81.34 | 77.45 | 80.86 | 80.86 | 1.30% | 256,016 |
| Jun 20, 2025 | 80.00 | 81.16 | 79.49 | 79.82 | 79.82 | 0.66% | 484,091 |
| Jun 18, 2025 | 77.77 | 79.95 | 77.65 | 79.30 | 79.30 | 2.23% | 221,142 |
| Jun 17, 2025 | 75.77 | 77.64 | 74.46 | 77.57 | 77.57 | 1.84% | 236,755 |
| Jun 16, 2025 | 73.93 | 76.41 | 73.51 | 76.17 | 76.17 | 4.00% | 302,901 |
| Jun 13, 2025 | 74.24 | 74.52 | 73.10 | 73.24 | 73.24 | -2.44% | 127,536 |
| Jun 12, 2025 | 75.63 | 75.83 | 74.84 | 75.07 | 75.07 | -0.81% | 146,294 |
| Jun 11, 2025 | 76.08 | 76.46 | 75.26 | 75.68 | 75.68 | -0.39% | 154,410 |
| Jun 10, 2025 | 75.85 | 76.36 | 74.85 | 75.98 | 75.98 | 0.12% | 338,297 |
| Jun 9, 2025 | 77.71 | 77.97 | 75.79 | 75.89 | 75.89 | -2.27% | 310,517 |
| Jun 6, 2025 | 78.05 | 78.05 | 77.01 | 77.65 | 77.65 | 0.43% | 364,377 |
| Jun 5, 2025 | 75.51 | 77.78 | 75.51 | 77.32 | 77.32 | 2.33% | 237,154 |
| Jun 4, 2025 | 73.88 | 75.93 | 72.76 | 75.56 | 75.56 | 2.16% | 354,893 |
| Jun 3, 2025 | 73.27 | 74.41 | 72.29 | 73.96 | 73.96 | 0.48% | 613,557 |
| Jun 2, 2025 | 72.95 | 73.88 | 72.05 | 73.61 | 73.61 | 0.90% | 364,787 |
| May 30, 2025 | 72.47 | 73.07 | 71.86 | 72.95 | 72.95 | 0.40% | 479,871 |
| May 29, 2025 | 73.88 | 73.88 | 71.48 | 72.66 | 72.66 | -1.64% | 361,227 |
| May 28, 2025 | 75.49 | 76.40 | 73.81 | 73.88 | 73.88 | -2.31% | 684,320 |
| May 27, 2025 | 77.91 | 78.02 | 75.30 | 75.62 | 75.62 | -1.63% | 758,909 |
| May 23, 2025 | 75.49 | 77.07 | 75.49 | 76.87 | 76.87 | 0.47% | 218,338 |
| May 22, 2025 | 76.51 | 77.16 | 75.66 | 76.51 | 76.51 | 0.09% | 323,714 |
| May 21, 2025 | 76.62 | 77.77 | 76.17 | 76.44 | 76.44 | -1.33% | 327,137 |
| May 20, 2025 | 78.17 | 78.76 | 76.81 | 77.47 | 77.47 | -1.64% | 194,630 |
| May 19, 2025 | 77.31 | 79.14 | 76.59 | 78.76 | 78.76 | -0.04% | 227,874 |